stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,204300,269306788,1008,1008,1008,1008,2464
20230814,204200,269306788,1008,1008,1008,1008,0
20230814,204100,269306788,1008,1008,1008,1008,0
20230814,204000,269306788,1008,1008,1008,1008,0
20230814,203900,269306788,1008,1008,1008,1008,0
20230814,203800,269306788,1008,1008,1008,1008,0
20230814,203700,269306788,1008,1008,1008,1008,0
20230814,203600,269306788,1008,1008,1008,1008,0
20230814,203500,269306788,1008,1008,1008,1008,0
20230814,203400,269306788,1008,1008,1008,1008,0
20230814,203300,269306788,1008,1008,1008,1008,0
20230814,203200,269306788,1008,1008,1008,1008,0
20230814,203100,269306788,1008,1008,1008,1008,0
20230814,203000,269306788,1008,1008,1008,1008,0
20230814,202900,269306788,1008,1008,1008,1008,0
20230814,202800,269306788,1008,1008,1008,1008,0
20230814,202700,269306788,1008,1008,1008,1008,0
20230814,202600,269306788,1008,1008,1008,1008,0
20230814,202500,269306788,1008,1008,1008,1008,0
20230814,202400,269306788,1008,1008,1008,1008,0
20230814,202300,269306788,1008,1008,1008,1008,0
20230814,202200,269306788,1008,1008,1008,1008,0
20230814,202100,269306788,1008,1008,1008,1008,0
20230814,202000,269306788,1008,1008,1008,1008,0
20230814,201900,269306788,1008,1008,1008,1008,0
20230814,201800,269306788,1008,1008,1008,1008,0
20230814,201700,269306788,1008,1008,1008,1008,0
20230814,201600,269306788,1008,1008,1008,1008,0
20230814,201500,269306788,1008,1008,1008,1008,0
20230814,201400,269306788,1008,1008,1008,1008,0
20230814,201300,269306788,1008,1008,1008,1008,2464
20230814,201200,269306788,1008,1008,1008,1008,0
20230814,201100,269306788,1008,1008,1008,1008,0
20230814,201000,269306788,1008,1008,1008,1008,0
20230814,200900,269306788,1008,1008,1008,1008,0
20230814,200800,269306788,1008,1008,1008,1008,0
20230814,200700,269306788,1008,1008,1008,1008,0
20230814,200600,269306788,1008,1008,1008,1008,0
20230814,200500,269306788,1008,1008,1008,1008,0
20230814,200400,269306788,1008,1008,1008,1008,0
20230814,200300,269306788,1008,1008,1008,1008,0
20230814,200200,269306788,1008,1008,1008,1008,0
20230814,200100,269306788,1008,1008,1008,1008,0
20230814,200000,269306788,1008,1008,1008,1008,0
20230814,195900,269306788,1008,1008,1008,1008,0
20230814,195800,269306788,1008,1008,1008,1008,0
20230814,195700,269306788,1008,1008,1008,1008,0
20230814,195600,269306788,1008,1008,1008,1008,0
20230814,195500,269306788,1008,1008,1008,1008,0
20230814,195400,269306788,1008,1008,1008,1008,0
20230814,195300,269306788,1008,1008,1008,1008,0
20230814,195200,269306788,1008,1008,1008,1008,0
20230814,195100,269306788,1008,1008,1008,1008,0
20230814,195000,269306788,1008,1008,1008,1008,0
20230814,194900,269306788,1008,1008,1008,1008,0
20230814,194800,269306788,1008,1008,1008,1008,0
20230814,194700,269306788,1008,1008,1008,1008,0
20230814,194600,269306788,1008,1008,1008,1008,0
20230814,194500,269306788,1008,1008,1008,1008,0
20230814,194400,269306788,1008,1008,1008,1008,0
20230814,194300,269306788,1008,1008,1008,1008,2464
20230814,194200,269306788,1008,1008,1008,1008,0
20230814,194100,269306788,1008,1008,1008,1008,0
20230814,194000,269306788,1008,1008,1008,1008,0
20230814,193900,269306788,1008,1008,1008,1008,0
20230814,193800,269306788,1008,1008,1008,1008,0
20230814,193700,269306788,1008,1008,1008,1008,0
20230814,193600,269306788,1008,1008,1008,1008,0
20230814,193500,269306788,1008,1008,1008,1008,0
20230814,193400,269306788,1008,1008,1008,1008,0
20230814,193300,269306788,1008,1008,1008,1008,0
20230814,193200,269306788,1008,1008,1008,1008,0
20230814,193100,269306788,1008,1008,1008,1008,0
20230814,193000,269306788,1008,1008,1008,1008,0
20230814,192900,269306788,1008,1008,1008,1008,0
20230814,192800,269306788,1008,1008,1008,1008,0
20230814,192700,269306788,1008,1008,1008,1008,0
20230814,192600,269306788,1008,1008,1008,1008,0
20230814,192500,269306788,1008,1008,1008,1008,0
20230814,192400,269306788,1008,1008,1008,1008,0
20230814,192300,269306788,1008,1008,1008,1008,0
20230814,192200,269306788,1008,1008,1008,1008,0
20230814,192100,269306788,1008,1008,1008,1008,0
20230814,192000,269306788,1008,1008,1008,1008,0
20230814,191900,269306788,1008,1008,1008,1008,0
20230814,191800,269306788,1008,1008,1008,1008,0
20230814,191700,269306788,1008,1008,1008,1008,0
20230814,191600,269306788,1008,1008,1008,1008,0
20230814,191500,269306788,1008,1008,1008,1008,0
20230814,191400,269306788,1008,1008,1008,1008,0
20230814,191300,269306788,1008,1008,1008,1008,2464
20230814,191200,269306788,1008,1008,1008,1008,0
20230814,191100,269306788,1008,1008,1008,1008,0
20230814,191000,269306788,1008,1008,1008,1008,0
20230814,190900,269306788,1008,1008,1008,1008,0
20230814,190800,269306788,1008,1008,1008,1008,0
20230814,190700,269306788,1008,1008,1008,1008,0
20230814,190600,269306788,1008,1008,1008,1008,0
20230814,190500,269306788,1008,1008,1008,1008,0
20230814,190400,269306788,1008,1008,1008,1008,0
20230814,190300,269306788,1008,1008,1008,1008,0
20230814,190200,269306788,1008,1008,1008,1008,0
20230814,190100,269306788,1008,1008,1008,1008,0
20230814,190000,269306788,1008,1008,1008,1008,0
20230814,185900,269306788,1008,1008,1008,1008,0
20230814,185800,269306788,1008,1008,1008,1008,0
20230814,185700,269306788,1008,1008,1008,1008,0
20230814,185600,269306788,1008,1008,1008,1008,0
20230814,185500,269306788,1008,1008,1008,1008,0
20230814,185400,269306788,1008,1008,1008,1008,0
20230814,185300,269306788,1008,1008,1008,1008,0
20230814,185200,269306788,1008,1008,1008,1008,0
20230814,185100,269306788,1008,1008,1008,1008,0
20230814,185000,269306788,1008,1008,1008,1008,0
20230814,184900,269306788,1008,1008,1008,1008,0
20230814,184800,269306788,1008,1008,1008,1008,0
20230814,184700,269306788,1008,1008,1008,1008,0
20230814,184600,269306788,1008,1008,1008,1008,0
20230814,184500,269306788,1008,1008,1008,1008,0
20230814,184400,269306788,1008,1008,1008,1008,0
20230814,184300,269306788,1008,1008,1008,1008,2464
20230814,184200,269306788,1008,1008,1008,1008,0
20230814,184100,269306788,1008,1008,1008,1008,0
20230814,184000,269306788,1008,1008,1008,1008,0
20230814,183900,269306788,1008,1008,1008,1008,0
20230814,183800,269306788,1008,1008,1008,1008,0
20230814,183700,269306788,1008,1008,1008,1008,0
20230814,183600,269306788,1008,1008,1008,1008,0
20230814,183500,269306788,1008,1008,1008,1008,0
20230814,183400,269306788,1008,1008,1008,1008,0
20230814,183300,269306788,1008,1008,1008,1008,0
20230814,183200,269306788,1008,1008,1008,1008,0
20230814,183100,269306788,1008,1008,1008,1008,0
20230814,183000,269306788,1008,1008,1008,1008,0
20230814,182900,269306788,1008,1008,1008,1008,0
20230814,182800,269306788,1008,1008,1008,1008,0
20230814,182700,269306788,1008,1008,1008,1008,0
20230814,182600,269306788,1008,1008,1008,1008,0
20230814,182500,269306788,1008,1008,1008,1008,0
20230814,182400,269306788,1008,1008,1008,1008,0
20230814,182300,269306788,1008,1008,1008,1008,0
20230814,182200,269306788,1008,1008,1008,1008,0
20230814,182100,269306788,1008,1008,1008,1008,0
20230814,182000,269306788,1008,1008,1008,1008,0
20230814,181900,269306788,1008,1008,1008,1008,0
20230814,181800,269306788,1008,1008,1008,1008,0
20230814,181700,269306788,1008,1008,1008,1008,0
20230814,181600,269306788,1008,1008,1008,1008,0
20230814,181500,269306788,1008,1008,1008,1008,0
20230814,181400,269306788,1008,1008,1008,1008,0
20230814,181300,269306788,1008,1008,1008,1008,2464
20230814,181200,269306788,1008,1008,1008,1008,0
20230814,181100,269306788,1008,1008,1008,1008,0
20230814,181000,269306788,1008,1008,1008,1008,0
20230814,180900,269306788,1008,1008,1008,1008,0
20230814,180800,269306788,1008,1008,1008,1008,0
20230814,180700,269306788,1008,1008,1008,1008,0
20230814,180600,269306788,1008,1008,1008,1008,0
20230814,180500,269306788,1008,1008,1008,1008,0
20230814,180400,269306788,1008,1008,1008,1008,0
20230814,180300,269306788,1008,1008,1008,1008,0
20230814,180200,269306788,1008,1008,1008,1008,0
20230814,180100,269306788,1008,1008,1008,1008,0
20230814,180000,269306788,1008,1008,1008,1008,0
20230814,175900,269306788,1008,1008,1008,1008,0
20230814,175800,269306788,1008,1008,1008,1008,0
20230814,175700,269306788,1008,1008,1008,1008,0
20230814,175600,269306788,1008,1008,1008,1008,0
20230814,175500,269306788,1008,1008,1008,1008,0
20230814,175400,269306788,1008,1008,1008,1008,0
20230814,175300,269306788,1008,1008,1008,1008,0
20230814,175200,269306788,1008,1008,1008,1008,0
20230814,175100,269306788,1008,1008,1008,1008,0
20230814,175000,269306788,1008,1008,1008,1008,0
20230814,174900,269306788,1008,1008,1008,1008,0
20230814,174800,269306788,1008,1008,1008,1008,0
20230814,174700,269306788,1008,1008,1008,1008,0
20230814,174600,269306788,1008,1008,1008,1008,0
20230814,174500,269306788,1008,1008,1008,1008,0
20230814,174400,269306788,1008,1008,1008,1008,0
20230814,174300,269306788,1008,1008,1008,1008,2464
20230814,174200,269306788,1008,1008,1008,1008,0
20230814,174100,269306788,1008,1008,1008,1008,0
20230814,174000,269306788,1008,1008,1008,1008,0
20230814,173900,269306788,1008,1008,1008,1008,0
20230814,173800,269306788,1008,1008,1008,1008,0
20230814,173700,269306788,1008,1008,1008,1008,0
20230814,173600,269306788,1008,1008,1008,1008,0
20230814,173500,269306788,1008,1008,1008,1008,0
20230814,173400,269306788,1008,1008,1008,1008,0
20230814,173300,269306788,1008,1008,1008,1008,0
20230814,173200,269306788,1008,1008,1008,1008,0
20230814,173100,269306788,1008,1008,1008,1008,0
20230814,173000,269306788,1008,1008,1008,1008,0
20230814,172900,269306788,1008,1008,1008,1008,0
20230814,172800,269306788,1008,1008,1008,1008,0
20230814,172700,269306788,1008,1008,1008,1008,0
20230814,172600,269306788,1008,1008,1008,1008,0
20230814,172500,269306788,1008,1008,1008,1008,0
20230814,172400,269306788,1008,1008,1008,1008,0
20230814,172300,269306788,1008,1008,1008,1008,0
20230814,172200,269306788,1008,1008,1008,1008,0
20230814,172100,269306788,1008,1008,1008,1008,0
20230814,172000,269306788,1008,1008,1008,1008,0
20230814,171900,269306788,1008,1008,1008,1008,0
20230814,171800,269306788,1008,1008,1008,1008,0
20230814,171700,269306788,1008,1008,1008,1008,0
20230814,171600,269306788,1008,1008,1008,1008,0
20230814,171500,269306788,1008,1008,1008,1008,0
20230814,171400,269306788,1008,1008,1008,1008,0
20230814,171300,269306788,1008,1008,1008,1008,2464
20230814,171200,269306788,1008,1008,1008,1008,0
20230814,171100,269306788,1008,1008,1008,1008,0
20230814,171000,269306788,1008,1008,1008,1008,0
20230814,170900,269306788,1008,1008,1008,1008,0
20230814,170800,269306788,1008,1008,1008,1008,0
20230814,170700,269306788,1008,1008,1008,1008,0
20230814,170600,269306788,1008,1008,1008,1008,0
20230814,170500,269306788,1008,1008,1008,1008,0
20230814,170400,269306788,1008,1008,1008,1008,0
20230814,170300,269306788,1008,1008,1008,1008,0
20230814,170200,269306788,1008,1008,1008,1008,0
20230814,170100,269306788,1008,1008,1008,1008,0
20230814,170000,269306788,1008,1008,1008,1008,0
20230814,165900,269306788,1008,1008,1008,1008,0
20230814,165800,269306788,1008,1008,1008,1008,0
20230814,165700,269306788,1008,1008,1008,1008,0
20230814,165600,269306788,1008,1008,1008,1008,0
20230814,165500,269306788,1008,1008,1008,1008,0
20230814,165400,269306788,1008,1008,1008,1008,0
20230814,165300,269306788,1008,1008,1008,1008,0
20230814,165200,269306788,1008,1008,1008,1008,0
20230814,165100,269306788,1008,1008,1008,1008,0
20230814,165000,269306788,1008,1008,1008,1008,0
20230814,164900,269306788,1008,1008,1008,1008,0
20230814,164800,269306788,1008,1008,1008,1008,0
20230814,164700,269306788,1008,1008,1008,1008,0
20230814,164600,269306788,1008,1008,1008,1008,0
20230814,164500,269306788,1008,1008,1008,1008,0
20230814,164400,269306788,1008,1008,1008,1008,0
20230814,164300,269306788,1008,1008,1008,1008,2464
20230814,164200,269306788,1008,1008,1008,1008,0
20230814,164100,269306788,1008,1008,1008,1008,0
20230814,164000,269306788,1008,1008,1008,1008,0
20230814,163900,269306788,1008,1008,1008,1008,0
20230814,163800,269306788,1008,1008,1008,1008,0
20230814,163700,269306788,1008,1008,1008,1008,0
20230814,163600,269306788,1008,1008,1008,1008,0
20230814,163500,269306788,1008,1008,1008,1008,0
20230814,163400,269306788,1008,1008,1008,1008,0
20230814,163300,269306788,1008,1008,1008,1008,0
20230814,163200,269306788,1008,1008,1008,1008,0
20230814,163100,269306788,1008,1008,1008,1008,0
20230814,163000,269306788,1008,1008,1008,1008,0
20230814,162900,269306788,1008,1008,1008,1008,0
20230814,162800,269306788,1008,1008,1008,1008,0
20230814,162700,269306788,1008,1008,1008,1008,0
20230814,162600,269306788,1008,1008,1008,1008,0
20230814,162500,269306788,1008,1008,1008,1008,0
20230814,162400,269306788,1008,1008,1008,1008,0
20230814,162300,269306788,1008,1008,1008,1008,0
20230814,162200,269306788,1008,1008,1008,1008,0
20230814,162100,269306788,1008,1008,1008,1008,0
20230814,162000,269306788,1008,1008,1008,1008,0
20230814,161900,269306788,1008,1008,1008,1008,0
20230814,161800,269306788,1008,1008,1008,1008,0
20230814,161700,269306788,1008,1008,1008,1008,0
20230814,161600,269306788,1008,1008,1008,1008,0
20230814,161500,269306788,1008,1008,1008,1008,0
20230814,161400,269306788,1008,1008,1008,1008,0
20230814,161300,269306788,1008,1008,1008,1008,2464
20230814,161200,269306788,1008,1008,1008,1008,0
20230814,161100,269306788,1008,1008,1008,1008,0
20230814,161000,269306788,1008,1008,1008,1008,0
20230814,160900,269306788,1008,1008,1008,1008,0
20230814,160800,269306788,1008,1008,1008,1008,0
20230814,160700,269306788,1008,1008,1008,1008,0
20230814,160600,269306788,1008,1008,1008,1008,0
20230814,160500,269306788,1008,1008,1008,1008,0
20230814,160400,269306788,1008,1008,1008,1008,0
20230814,160300,269306788,1008,1008,1008,1008,0
20230814,160200,269306788,1008,1008,1008,1008,0
20230814,160100,269306788,1008,1008,1008,1008,0
20230814,160000,269306788,1008,1008,1008,1008,0
20230814,155900,269306788,1008,1008,1008,1008,0
20230814,155800,269306788,1008,1008,1008,1008,0
20230814,155700,269306788,1008,1008,1008,1008,0
20230814,155600,269306788,1008,1008,1008,1008,0
20230814,155500,269306788,1008,1008,1008,1008,0
20230814,155400,269306788,1008,1008,1008,1008,0
20230814,155300,269306788,1008,1008,1008,1008,0
20230814,155200,269306788,1008,1008,1008,1008,0
20230814,155100,269306788,1008,1008,1008,1008,0
20230814,155000,269306788,1008,1008,1008,1008,0
20230814,154900,269306788,1008,1008,1008,1008,0
20230814,154800,269306788,1008,1008,1008,1008,0
20230814,154700,269306788,1008,1008,1008,1008,0
20230814,154600,269306788,1008,1008,1008,1008,0
20230814,154500,269306788,1008,1008,1008,1008,0
20230814,154400,269306788,1008,1008,1008,1008,0
20230814,154300,269306788,1008,1008,1008,1008,2464
20230814,154200,269306788,1008,1008,1008,1008,0
20230814,154100,269306788,1008,1008,1008,1008,0
20230814,154000,269306788,1008,1008,1008,1008,0
20230814,153900,269306788,1008,1008,1008,1008,0
20230814,153800,269306788,1008,1008,1008,1008,0
20230814,153700,269306788,1008,1008,1008,1008,0
20230814,153600,269306788,1008,1008,1008,1008,0
20230814,153500,269306788,1008,1008,1008,1008,0
20230814,153400,269306788,1008,1008,1008,1008,0
20230814,153300,269306788,1008,1008,1008,1008,0
20230814,153200,269306788,1008,1008,1008,1008,0
20230814,153100,269306788,1008,1008,1008,1008,0
20230814,153000,269306788,1008,1008,1008,1008,2464
20230814,152900,266823076,1008,1008,1008,1008,0
20230814,152800,266823076,1008,1008,1008,1008,0
20230814,152700,266823076,1008,1008,1008,1008,0
20230814,152600,266823076,1008,1008,1008,1008,0
20230814,152500,266823076,1008,1008,1008,1008,0
20230814,152400,266823076,1008,1008,1008,1008,0
20230814,152300,266823076,1008,1008,1008,1008,0
20230814,152200,266823076,1008,1008,1008,1008,0
20230814,152100,266823076,1008,1008,1008,1008,0
20230814,152000,266823076,1008,1008,1008,1008,0
20230814,151900,266823076,1008,999,1008,999,2176
20230814,151800,264647880,999,994,999,994,7000
20230814,151700,257655606,988,988,988,988,7
20230814,151600,257648690,987,988,988,987,400
20230814,151500,257253758,996,996,996,996,0
20230814,151400,257253758,996,996,996,996,1
20230814,151300,257252762,985,985,985,985,0
20230814,151200,257252762,985,985,985,985,0
20230814,151100,257252762,985,985,985,985,0
20230814,151000,257252762,985,985,985,985,0
20230814,150900,257252762,985,985,985,985,0
20230814,150800,257252762,985,985,985,985,0
20230814,150700,257252762,985,985,996,985,159
20230814,150600,257095537,982,982,982,982,411
20230814,150500,256691935,982,982,982,982,0
20230814,150400,256691935,982,982,982,982,0
20230814,150300,256691935,982,982,982,982,0
20230814,150200,256691935,982,982,982,982,0
20230814,150100,256691935,982,982,982,982,0
20230814,150000,256691935,982,982,982,982,0
20230814,145900,256691935,982,982,982,982,0
20230814,145800,256691935,982,982,982,982,0
20230814,145700,256691935,982,982,982,982,0
20230814,145600,256691935,982,982,982,982,0
20230814,145500,256691935,982,982,982,982,0
20230814,145400,256691935,982,982,982,982,0
20230814,145300,256691935,982,982,982,981,1241
20230814,145200,255473514,986,986,986,986,0
20230814,145100,255473514,986,986,986,986,0
20230814,145000,255473514,986,986,986,986,0
20230814,144900,255473514,986,986,986,986,0
20230814,144800,255473514,986,986,986,986,0
20230814,144700,255473514,986,986,986,986,0
20230814,144600,255473514,986,986,986,986,1
20230814,144500,255472528,986,986,986,986,1
20230814,144400,255471542,983,983,983,983,40
20230814,144300,255432222,983,983,983,983,0
20230814,144200,255432222,983,983,983,983,0
20230814,144100,255432222,983,983,983,983,3
20230814,144000,255429273,980,983,983,980,103
20230814,143900,255328308,984,984,984,984,0
20230814,143800,255328308,984,984,984,984,0
20230814,143700,255328308,984,984,984,984,0
20230814,143600,255328308,984,984,984,984,76
20230814,143500,255253524,981,984,984,981,299
20230814,143400,254960187,985,985,985,985,0
20230814,143300,254960187,985,985,985,985,640
20230814,143200,254329787,985,985,985,985,0
20230814,143100,254329787,985,985,985,985,0
20230814,143000,254329787,985,985,985,985,600
20230814,142900,253738787,985,985,985,985,1180
20230814,142800,252576487,985,985,985,985,3
20230814,142700,252573532,985,985,985,985,1
20230814,142600,252572547,986,986,986,986,593
20230814,142500,251987849,986,986,986,986,0
20230814,142400,251987849,986,986,986,986,51
20230814,142300,251937563,986,986,986,986,1500
20230814,142200,250458563,986,986,986,986,1339
20230814,142100,249138309,986,986,986,986,0
20230814,142000,249138309,986,986,986,986,2621
20230814,141900,246554003,986,986,986,986,0
20230814,141800,246554003,986,986,986,986,0
20230814,141700,246554003,986,986,986,986,0
20230814,141600,246554003,986,986,986,986,1
20230814,141500,246553017,986,986,986,986,0
20230814,141400,246553017,986,977,986,977,501
20230814,141300,246063531,977,977,977,977,1249
20230814,141200,244843258,977,977,977,977,280
20230814,141100,244569698,972,972,972,972,7650
20230814,141000,237133898,972,972,972,972,0
20230814,140900,237133898,972,972,972,972,0
20230814,140800,237133898,972,972,972,972,1
20230814,140700,237132926,970,970,970,970,0
20230814,140600,237132926,970,970,970,970,0
20230814,140500,237132926,970,971,971,970,112
20230814,140400,237024175,973,973,973,973,0
20230814,140300,237024175,973,973,973,973,0
20230814,140200,237024175,973,973,973,973,1006
20230814,140100,236045337,973,973,973,973,0
20230814,140000,236045337,973,973,973,973,0
20230814,135900,236045337,973,973,973,973,0
20230814,135800,236045337,973,973,973,973,0
20230814,135700,236045337,973,973,973,973,0
20230814,135600,236045337,973,973,973,973,0
20230814,135500,236045337,973,973,973,973,1
20230814,135400,236044364,973,973,973,973,0
20230814,135300,236044364,973,973,973,973,0
20230814,135200,236044364,973,973,973,973,0
20230814,135100,236044364,973,973,973,973,0
20230814,135000,236044364,973,973,973,973,0
20230814,134900,236044364,973,973,973,973,0
20230814,134800,236044364,973,973,973,973,0
20230814,134700,236044364,973,973,973,973,0
20230814,134600,236044364,973,973,973,973,0
20230814,134500,236044364,973,973,973,973,0
20230814,134400,236044364,973,973,973,973,0
20230814,134300,236044364,973,973,973,973,0
20230814,134200,236044364,973,973,973,973,185
20230814,134100,235864359,966,966,966,966,0
20230814,134000,235864359,966,966,966,966,0
20230814,133900,235864359,966,969,969,966,4822
20230814,133800,231199013,970,970,970,970,0
20230814,133700,231199013,970,970,970,970,0
20230814,133600,231199013,970,970,970,970,0
20230814,133500,231199013,970,970,970,970,0
20230814,133400,231199013,970,970,970,970,0
20230814,133300,231199013,970,970,970,970,0
20230814,133200,231199013,970,970,970,970,0
20230814,133100,231199013,970,970,970,970,0
20230814,133000,231199013,970,970,970,970,0
20230814,132900,231199013,970,970,970,970,0
20230814,132800,231199013,970,978,978,970,30000
20230814,132700,202075388,976,976,976,976,0
20230814,132600,202075388,976,976,976,976,0
20230814,132500,202075388,976,976,976,976,0
20230814,132400,202075388,976,976,976,976,0
20230814,132300,202075388,976,976,976,976,0
20230814,132200,202075388,976,976,976,976,0
20230814,132100,202075388,976,976,976,976,0
20230814,132000,202075388,976,976,976,976,0
20230814,131900,202075388,976,976,976,976,0
20230814,131800,202075388,976,976,976,976,0
20230814,131700,202075388,976,976,976,976,0
20230814,131600,202075388,976,976,976,976,0
20230814,131500,202075388,976,976,976,976,0
20230814,131400,202075388,976,976,976,976,0
20230814,131300,202075388,976,976,976,976,0
20230814,131200,202075388,976,976,976,976,0
20230814,131100,202075388,976,976,976,976,0
20230814,131000,202075388,976,976,976,976,0
20230814,130900,202075388,976,976,976,976,0
20230814,130800,202075388,976,976,976,976,0
20230814,130700,202075388,976,976,976,976,0
20230814,130600,202075388,976,976,976,976,0
20230814,130500,202075388,976,976,976,976,0
20230814,130400,202075388,976,976,976,976,0
20230814,130300,202075388,976,976,976,976,0
20230814,130200,202075388,976,976,976,976,0
20230814,130100,202075388,976,976,976,976,0
20230814,130000,202075388,976,976,976,976,0
20230814,125900,202075388,976,976,976,976,30
20230814,125800,202046108,975,975,975,975,34
20230814,125700,202012958,976,976,976,976,0
20230814,125600,202012958,976,976,976,976,0
20230814,125500,202012958,976,976,976,976,0
20230814,125400,202012958,976,976,976,976,132
20230814,125300,201884126,976,976,976,976,0
20230814,125200,201884126,976,981,981,976,100
20230814,125100,201786521,981,981,981,981,0
20230814,125000,201786521,981,981,981,981,0
20230814,124900,201786521,981,981,981,981,0
20230814,124800,201786521,981,981,981,981,0
20230814,124700,201786521,981,981,981,975,2003
20230814,124600,199832083,984,984,984,984,0
20230814,124500,199832083,984,984,984,984,0
20230814,124400,199832083,984,984,984,984,0
20230814,124300,199832083,984,984,984,984,0
20230814,124200,199832083,984,984,984,984,0
20230814,124100,199832083,984,983,984,983,3
20230814,124000,199829133,984,984,984,984,0
20230814,123900,199829133,984,984,984,984,0
20230814,123800,199829133,984,984,984,984,1
20230814,123700,199828149,981,981,981,981,0
20230814,123600,199828149,981,981,981,981,0
20230814,123500,199828149,981,981,981,981,0
20230814,123400,199828149,981,981,981,981,0
20230814,123300,199828149,981,981,981,981,0
20230814,123200,199828149,981,981,981,981,0
20230814,123100,199828149,981,981,981,981,0
20230814,123000,199828149,981,981,981,981,0
20230814,122900,199828149,981,981,981,981,0
20230814,122800,199828149,981,981,981,981,0
20230814,122700,199828149,981,981,981,981,0
20230814,122600,199828149,981,981,981,981,0
20230814,122500,199828149,981,981,981,981,0
20230814,122400,199828149,981,981,981,981,0
20230814,122300,199828149,981,981,981,981,0
20230814,122200,199828149,981,981,981,981,1
20230814,122100,199827168,983,983,983,983,0
20230814,122000,199827168,983,983,983,983,28
20230814,121900,199799644,982,982,982,982,29
20230814,121800,199771166,979,979,979,979,0
20230814,121700,199771166,979,979,979,979,0
20230814,121600,199771166,979,979,979,979,0
20230814,121500,199771166,979,979,979,979,1500
20230814,121400,198302666,979,979,979,979,0
20230814,121300,198302666,979,979,979,979,0
20230814,121200,198302666,979,979,979,979,0
20230814,121100,198302666,979,979,979,979,0
20230814,121000,198302666,979,979,979,979,0
20230814,120900,198302666,979,979,979,979,0
20230814,120800,198302666,979,979,979,979,0
20230814,120700,198302666,979,979,979,979,0
20230814,120600,198302666,979,979,979,979,0
20230814,120500,198302666,979,979,979,979,0
20230814,120400,198302666,979,979,979,979,0
20230814,120300,198302666,979,979,979,979,0
20230814,120200,198302666,979,979,979,979,0
20230814,120100,198302666,979,979,979,979,0
20230814,120000,198302666,979,980,980,979,82
20230814,115900,198222387,979,979,979,979,0
20230814,115800,198222387,979,979,979,979,0
20230814,115700,198222387,979,979,979,979,0
20230814,115600,198222387,979,979,979,979,0
20230814,115500,198222387,979,979,979,979,0
20230814,115400,198222387,979,979,979,979,0
20230814,115300,198222387,979,979,979,979,0
20230814,115200,198222387,979,979,979,979,0
20230814,115100,198222387,979,979,979,979,0
20230814,115000,198222387,979,979,979,979,0
20230814,114900,198222387,979,979,979,979,0
20230814,114800,198222387,979,979,979,979,0
20230814,114700,198222387,979,979,979,979,0
20230814,114600,198222387,979,979,979,979,0
20230814,114500,198222387,979,979,979,979,0
20230814,114400,198222387,979,979,979,979,0
20230814,114300,198222387,979,979,979,979,1
20230814,114200,198221408,978,979,979,978,100
20230814,114100,198123602,978,978,978,978,0
20230814,114000,198123602,978,978,978,978,0
20230814,113900,198123602,978,978,978,978,0
20230814,113800,198123602,978,978,978,978,0
20230814,113700,198123602,978,978,978,978,0
20230814,113600,198123602,978,978,978,978,0
20230814,113500,198123602,978,978,978,978,100
20230814,113400,198025802,986,986,986,986,0
20230814,113300,198025802,986,986,986,986,0
20230814,113200,198025802,986,986,986,986,0
20230814,113100,198025802,986,982,986,975,3952
20230814,113000,194170333,986,986,986,986,0
20230814,112900,194170333,986,986,986,986,2438
20230814,112800,191766465,986,986,986,986,1144
20230814,112700,190638481,986,985,986,985,4780
20230814,112600,185928834,986,987,987,985,5125
20230814,112500,180875597,987,987,987,987,0
20230814,112400,180875597,987,987,987,987,1
20230814,112300,180874610,986,986,986,986,0
20230814,112200,180874610,986,986,986,986,0
20230814,112100,180874610,986,986,986,986,0
20230814,112000,180874610,986,986,986,986,0
20230814,111900,180874610,986,994,994,986,2705
20230814,111800,178188278,994,994,994,994,0
20230814,111700,178188278,994,994,994,994,0
20230814,111600,178188278,994,994,994,994,0
20230814,111500,178188278,994,994,994,994,66
20230814,111400,178122674,994,994,994,994,2
20230814,111300,178120686,995,995,995,995,68
20230814,111200,178053026,996,996,996,996,0
20230814,111100,178053026,996,996,996,996,0
20230814,111000,178053026,996,996,996,996,1
20230814,110900,178052030,996,996,996,996,0
20230814,110800,178052030,996,996,996,996,0
20230814,110700,178052030,996,996,996,996,17
20230814,110600,178035098,996,996,996,996,89
20230814,110500,177946454,996,996,996,996,0
20230814,110400,177946454,996,996,996,996,0
20230814,110300,177946454,996,997,997,996,92
20230814,110200,177854798,999,999,999,999,0
20230814,110100,177854798,999,999,999,999,0
20230814,110000,177854798,999,999,999,999,400
20230814,105900,177455198,999,999,999,999,0
20230814,105800,177455198,999,999,999,999,0
20230814,105700,177455198,999,999,999,999,0
20230814,105600,177455198,999,999,999,999,110
20230814,105500,177345308,999,999,999,999,0
20230814,105400,177345308,999,999,999,999,0
20230814,105300,177345308,999,999,999,999,0
20230814,105200,177345308,999,999,999,999,0
20230814,105100,177345308,999,999,999,999,0
20230814,105000,177345308,999,999,999,999,0
20230814,104900,177345308,999,999,999,999,1
20230814,104800,177344309,1000,1000,1000,1000,0
20230814,104700,177344309,1000,1000,1000,1000,0
20230814,104600,177344309,1000,1000,1000,1000,0
20230814,104500,177344309,1000,1000,1000,1000,0
20230814,104400,177344309,1000,1000,1000,1000,63
20230814,104300,177281309,1000,1000,1000,1000,400
20230814,104200,176881309,999,999,999,999,0
20230814,104100,176881309,999,1001,1001,999,12580
20230814,104000,164311051,1002,1002,1002,1002,239
20230814,103900,164071573,1002,1002,1002,1002,1
20230814,103800,164070571,1003,1003,1003,1003,1
20230814,103700,164069568,1002,1002,1002,1002,0
20230814,103600,164069568,1002,1002,1002,1002,107
20230814,103500,163962354,1003,1003,1003,1003,0
20230814,103400,163962354,1003,1003,1003,1003,0
20230814,103300,163962354,1003,999,1003,999,6978
20230814,103200,156978889,999,999,999,999,1
20230814,103100,156977890,999,999,999,999,0
20230814,103000,156977890,999,999,999,999,0
20230814,102900,156977890,999,999,999,999,0
20230814,102800,156977890,999,999,999,999,0
20230814,102700,156977890,999,999,999,999,0
20230814,102600,156977890,999,999,999,999,0
20230814,102500,156977890,999,999,999,999,0
20230814,102400,156977890,999,999,999,999,12
20230814,102300,156965902,997,997,997,997,0
20230814,102200,156965902,997,997,997,997,0
20230814,102100,156965902,997,998,999,997,34
20230814,102000,156931939,997,997,997,997,100
20230814,101900,156832239,996,996,996,996,0
20230814,101800,156832239,996,996,996,996,0
20230814,101700,156832239,996,995,996,995,308
20230814,101600,156525771,996,996,996,996,60
20230814,101500,156466011,997,997,997,997,0
20230814,101400,156466011,997,997,997,997,0
20230814,101300,156466011,997,997,997,997,0
20230814,101200,156466011,997,997,997,997,0
20230814,101100,156466011,997,997,997,997,0
20230814,101000,156466011,997,997,997,997,48
20230814,100900,156418155,998,998,998,998,24
20230814,100800,156394203,999,999,999,999,13
20230814,100700,156381216,998,998,998,998,1000
20230814,100600,155383216,998,998,998,998,0
20230814,100500,155383216,998,998,998,998,0
20230814,100400,155383216,998,998,998,998,0
20230814,100300,155383216,998,998,998,998,58
20230814,100200,155325332,1000,1000,1000,1000,0
20230814,100100,155325332,1000,1000,1000,1000,0
20230814,100000,155325332,1000,1000,1000,1000,0
20230814,095900,155325332,1000,1000,1000,1000,0
20230814,095800,155325332,1000,1000,1000,1000,0
20230814,095700,155325332,1000,1000,1000,1000,0
20230814,095600,155325332,1000,1000,1000,1000,0
20230814,095500,155325332,1000,1000,1000,1000,0
20230814,095400,155325332,1000,1000,1000,1000,0
20230814,095300,155325332,1000,1000,1000,1000,0
20230814,095200,155325332,1000,1000,1000,1000,0
20230814,095100,155325332,1000,1000,1000,1000,411
20230814,095000,154914332,1000,999,1000,999,1195
20230814,094900,153719433,1000,1000,1000,1000,88
20230814,094800,153631433,1000,1000,1000,1000,1000
20230814,094700,152631433,1000,999,1000,996,230
20230814,094600,152401650,999,999,999,999,112
20230814,094500,152289762,998,994,998,990,5200
20230814,094400,147137782,1000,1000,1000,990,30074
20230814,094300,117344060,1002,1002,1002,1002,0
20230814,094200,117344060,1002,1002,1002,1002,299
20230814,094100,117044462,1002,1002,1002,1002,6
20230814,094000,117038450,999,999,999,998,2827
20230814,093900,114214377,999,1002,1002,999,542
20230814,093800,113672475,1002,1002,1002,1002,147
20230814,093700,113525181,1002,1002,1002,1002,0
20230814,093600,113525181,1002,1002,1002,1002,0
20230814,093500,113525181,1002,1002,1002,1002,11
20230814,093400,113514159,1008,1008,1008,1008,0
20230814,093300,113514159,1008,1008,1008,1008,0
20230814,093200,113514159,1008,1002,1008,1001,2029
20230814,093100,111482867,1009,1009,1009,1009,57
20230814,093000,111425354,1011,1011,1011,1011,0
20230814,092900,111425354,1011,1011,1011,1011,0
20230814,092800,111425354,1011,1011,1011,1011,0
20230814,092700,111425354,1011,1011,1011,1011,0
20230814,092600,111425354,1011,1011,1011,1011,0
20230814,092500,111425354,1011,1011,1011,1011,0
20230814,092400,111425354,1011,1011,1011,1011,1
20230814,092300,111424343,1002,1002,1002,1002,1050
20230814,092200,110372243,1002,1002,1002,1002,740
20230814,092100,109630763,1002,1005,1005,1002,2394
20230814,092000,107230423,1004,1004,1004,1004,1
20230814,091900,107229419,1004,1006,1006,1004,989
20230814,091800,106235635,1005,1005,1005,1005,0
20230814,091700,106235635,1005,1007,1007,1005,2329
20230814,091600,103894113,1007,1007,1007,1007,0
20230814,091500,103894113,1007,1008,1008,1007,3333
20230814,091400,100537776,1009,1009,1009,1009,1000
20230814,091300,99528776,1009,1009,1009,1009,0
20230814,091200,99528776,1009,1003,1009,1003,6802
20230814,091100,92684919,1000,998,1000,998,2339
20230814,091000,90346926,991,1008,1008,991,30147
20230814,090900,60335413,1007,1007,1007,1007,0
20230814,090800,60335413,1007,1007,1008,1007,1250
20230814,090700,59076662,1009,1011,1011,1007,1219
20230814,090600,57846649,1016,1011,1016,1011,815
20230814,090500,57022664,1011,1014,1014,1011,2238
20230814,090400,54757004,1014,1019,1019,1014,2759
20230814,090300,51951231,1025,1026,1027,1019,2139
20230814,090200,49758788,1020,991,1020,990,44860
20230814,090100,4611031,990,987,990,982,1019
20230814,090000,3604740,979,976,981,976,3692